コカ・コーラ ボトラーズジャパンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,492 | 1,508 | 1,477 | 1,507 | -21 | -1.4% | 1,314,300 |
| 2021/08/26 | 1,524 | 1,537 | 1,515 | 1,528 | -19 | -1.2% | 943,300 |
| 2021/08/25 | 1,542 | 1,554 | 1,533 | 1,547 | +9 | +0.6% | 698,300 |
| 2021/08/24 | 1,564 | 1,564 | 1,532 | 1,538 | -15 | -1% | 787,200 |
| 2021/08/23 | 1,557 | 1,566 | 1,541 | 1,553 | +3 | +0.2% | 818,600 |
| 2021/08/20 | 1,525 | 1,552 | 1,525 | 1,550 | +5 | +0.3% | 1,125,500 |
| 2021/08/19 | 1,498 | 1,547 | 1,495 | 1,545 | +19 | +1.2% | 1,044,700 |
| 2021/08/18 | 1,490 | 1,531 | 1,483 | 1,526 | +19 | +1.3% | 1,183,000 |
| 2021/08/17 | 1,489 | 1,511 | 1,473 | 1,507 | +17 | +1.1% | 1,522,200 |
| 2021/08/16 | 1,528 | 1,528 | 1,490 | 1,490 | -37 | -2.4% | 2,145,500 |
| 2021/08/13 | 1,591 | 1,592 | 1,527 | 1,527 | -52 | -3.3% | 2,654,100 |
| 2021/08/12 | 1,701 | 1,708 | 1,577 | 1,579 | -282 | -15.2% | 4,923,500 |
| 2021/08/11 | 1,837 | 1,869 | 1,835 | 1,861 | +60 | +3.3% | 864,000 |
| 2021/08/10 | 1,788 | 1,821 | 1,783 | 1,801 | +16 | +0.9% | 557,700 |
| 2021/08/06 | 1,780 | 1,805 | 1,773 | 1,785 | +6 | +0.3% | 348,000 |
| 2021/08/05 | 1,748 | 1,781 | 1,742 | 1,779 | +19 | +1.1% | 282,000 |
| 2021/08/04 | 1,765 | 1,787 | 1,752 | 1,760 | -30 | -1.7% | 597,400 |
| 2021/08/03 | 1,766 | 1,805 | 1,765 | 1,790 | -2 | -0.1% | 551,600 |
| 2021/08/02 | 1,802 | 1,806 | 1,765 | 1,792 | +8 | +0.4% | 713,800 |
| 2021/07/30 | 1,857 | 1,857 | 1,778 | 1,784 | -73 | -3.9% | 1,046,700 |
| 2021/07/29 | 1,883 | 1,899 | 1,855 | 1,857 | -29 | -1.5% | 1,724,300 |
| 2021/07/28 | 1,891 | 1,894 | 1,867 | 1,886 | -5 | -0.3% | 681,000 |
| 2021/07/27 | 1,890 | 1,920 | 1,857 | 1,891 | +15 | +0.8% | 973,900 |
| 2021/07/26 | 1,863 | 1,883 | 1,855 | 1,876 | +60 | +3.3% | 961,900 |
| 2021/07/21 | 1,813 | 1,834 | 1,798 | 1,816 | +21 | +1.2% | 608,400 |
| 2021/07/20 | 1,784 | 1,803 | 1,770 | 1,795 | -9 | -0.5% | 511,800 |
| 2021/07/19 | 1,837 | 1,852 | 1,790 | 1,804 | -58 | -3.1% | 662,000 |
| 2021/07/16 | 1,835 | 1,878 | 1,822 | 1,862 | +25 | +1.4% | 821,300 |
| 2021/07/15 | 1,846 | 1,867 | 1,832 | 1,837 | +2 | +0.1% | 817,800 |
| 2021/07/14 | 1,808 | 1,858 | 1,794 | 1,835 | +51 | +2.9% | 1,078,700 |
| 2021/07/13 | 1,760 | 1,786 | 1,753 | 1,784 | +35 | +2% | 582,300 |
| 2021/07/12 | 1,749 | 1,753 | 1,733 | 1,749 | +27 | +1.6% | 449,300 |
| 2021/07/09 | 1,704 | 1,730 | 1,696 | 1,722 | -16 | -0.9% | 857,200 |
| 2021/07/08 | 1,782 | 1,783 | 1,738 | 1,738 | -44 | -2.5% | 830,700 |
| 2021/07/07 | 1,760 | 1,791 | 1,752 | 1,782 | +2 | +0.1% | 558,700 |
| 2021/07/06 | 1,769 | 1,785 | 1,749 | 1,780 | +24 | +1.4% | 512,600 |
| 2021/07/05 | 1,760 | 1,772 | 1,755 | 1,756 | -15 | -0.8% | 346,600 |
| 2021/07/02 | 1,769 | 1,790 | 1,765 | 1,771 | -1 | -0.1% | 643,100 |
| 2021/07/01 | 1,746 | 1,772 | 1,738 | 1,772 | +36 | +2.1% | 663,000 |
| 2021/06/30 | 1,767 | 1,782 | 1,735 | 1,736 | -15 | -0.9% | 869,500 |
| 2021/06/29 | 1,735 | 1,757 | 1,733 | 1,751 | -29 | -1.6% | 710,200 |
| 2021/06/28 | 1,762 | 1,781 | 1,753 | 1,780 | +11 | +0.6% | 895,900 |
| 2021/06/25 | 1,762 | 1,778 | 1,752 | 1,769 | +37 | +2.1% | 682,700 |
| 2021/06/24 | 1,754 | 1,761 | 1,731 | 1,732 | -29 | -1.6% | 603,300 |
| 2021/06/23 | 1,787 | 1,789 | 1,761 | 1,761 | -19 | -1.1% | 596,600 |
| 2021/06/22 | 1,821 | 1,829 | 1,778 | 1,780 | +10 | +0.6% | 738,400 |
| 2021/06/21 | 1,811 | 1,815 | 1,767 | 1,770 | -74 | -4% | 1,002,700 |
| 2021/06/18 | 1,857 | 1,872 | 1,828 | 1,844 | -8 | -0.4% | 981,600 |
| 2021/06/17 | 1,848 | 1,869 | 1,848 | 1,852 | +5 | +0.3% | 529,700 |
| 2021/06/16 | 1,841 | 1,876 | 1,841 | 1,847 | +25 | +1.4% | 835,700 |
901～
950
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「コカコーラＢＪＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コカコーラＢＪＨ | 240,800円 | +1.5% | +36.5% | 2.37% | 38.17倍 | 0.90倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| ニチレイ | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| キユーピー | 331,600円 | +4.3% | -0.7% | 1.93% | 15.79倍 | 1.52倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| カルビー | 287,000円 | +6.6% | -6.9% | 2.02% | 18.39倍 | 1.84倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
